Xinjiang Zhongtai Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.220	4.460	4.160	4.450	4.450	96,231,906
2026-07-22	4.130	4.240	4.120	4.220	4.220	66,036,883
2026-07-21	4.250	4.270	4.110	4.170	4.170	82,523,750
2026-07-20	4.230	4.330	4.180	4.280	4.280	76,613,047
2026-07-17	4.210	4.340	4.180	4.190	4.190	67,760,586
2026-07-16	4.290	4.300	4.180	4.240	4.240	66,833,328
2026-07-15	4.140	4.390	4.070	4.290	4.290	108,143,461
2026-07-14	3.960	4.160	3.940	4.140	4.140	98,715,336
2026-07-13	4.130	4.260	3.920	3.990	3.990	122,361,398
2026-07-10	3.840	3.940	3.750	3.900	3.900	40,242,602
2026-07-09	3.880	3.900	3.770	3.820	3.820	36,738,344
2026-07-08	3.910	3.940	3.830	3.860	3.860	31,377,500
2026-07-07	4.050	4.070	3.870	3.900	3.900	48,441,500
2026-07-06	4.040	4.230	4.030	4.090	4.090	48,740,801
2026-07-03	4.140	4.200	4.010	4.050	4.050	51,728,641
2026-07-02	4.000	4.280	3.980	4.130	4.130	73,306,398
2026-07-01	3.840	4.100	3.820	4.030	4.030	77,447,570
2026-06-30	3.830	3.850	3.750	3.830	3.830	44,792,602
2026-06-29	3.740	3.850	3.670	3.850	3.850	63,615,008
2026-06-26	3.870	3.880	3.740	3.770	3.770	73,542,227
2026-06-25	4.000	4.030	3.850	3.880	3.880	72,935,320
2026-06-24	4.100	4.140	4.010	4.040	4.040	50,208,500
2026-06-23	4.160	4.300	4.070	4.120	4.120	68,660,953
2026-06-22	4.080	4.190	3.960	4.190	4.190	70,921,359
2026-06-18	4.210	4.210	4.040	4.080	4.080	64,639,500
2026-06-17	4.350	4.370	4.190	4.210	4.210	50,704,047
2026-06-16	4.420	4.460	4.350	4.400	4.400	40,716,398
2026-06-15	4.500	4.650	4.440	4.470	4.470	76,428,250
2026-06-12	4.340	4.530	4.200	4.430	4.430	84,794,992
2026-06-11	4.470	4.720	4.300	4.350	4.350	110,182,398
2026-06-10	4.220	4.380	4.190	4.340	4.340	60,825,809
2026-06-09	4.350	4.390	4.170	4.250	4.250	57,566,965
2026-06-08	4.470	4.540	4.310	4.360	4.360	62,884,301
2026-06-05	4.470	4.620	4.470	4.540	4.540	57,420,312
2026-06-04	4.630	4.630	4.430	4.460	4.460	68,173,914
2026-06-03	4.680	4.700	4.580	4.670	4.670	43,307,152
2026-06-02	4.750	4.770	4.630	4.690	4.690	46,414,602
2026-06-01	4.670	4.770	4.610	4.740	4.740	51,616,832
2026-05-29	4.700	4.770	4.610	4.640	4.640	64,368,633
2026-05-28	4.610	4.740	4.590	4.670	4.670	64,265,422
2026-05-27	4.730	4.770	4.540	4.590	4.590	78,513,664
2026-05-26	4.790	4.850	4.660	4.770	4.770	73,446,367
2026-05-25	5.060	5.080	4.770	4.800	4.800	91,033,234
2026-05-22	5.070	5.090	4.990	5.050	5.050	50,461,602
2026-05-21	5.310	5.330	5.040	5.040	5.040	78,442,703
2026-05-20	5.360	5.440	5.260	5.340	5.340	52,077,602
2026-05-19	5.540	5.590	5.320	5.410	5.410	53,570,391
2026-05-18	5.680	5.730	5.490	5.590	5.590	51,357,602
2026-05-15	5.680	5.820	5.650	5.700	5.700	61,964,207
2026-05-14	5.650	5.840	5.630	5.680	5.680	59,723,301
2026-05-13	5.730	5.740	5.460	5.680	5.680	82,411,906
2026-05-12	6.040	6.100	5.680	5.710	5.710	117,331,297
2026-05-11	6.170	6.230	6.020	6.040	6.040	99,517,672
2026-05-08	6.270	6.430	6.130	6.170	6.170	80,833,000
2026-05-07	6.670	6.740	6.180	6.280	6.280	97,029,055
2026-05-06	6.900	6.910	6.550	6.710	6.710	58,478,898
2026-04-30	6.900	6.990	6.800	6.920	6.920	44,091,898
2026-04-29	6.890	7.000	6.740	6.930	6.930	54,075,301
2026-04-28	6.700	7.100	6.590	6.940	6.940	104,977,797
2026-04-27	6.280	6.800	6.200	6.730	6.730	121,685,508

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2022-04-26	0.1200 CNY
2021-05-14	0.0100 CNY
2020-07-16	0.0160 CNY
2019-05-31	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.